| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.60 | -14.15% | 48,551,200 | -9,123,260 | 0 |
20
25.80
21.75
|
|
2 tháng
(2026-06-08) |
-3.32 | -13.17% | 91,826,900 | -6,111,659 | 0 |
20
28
21.75
|
|
3 tháng
(2026-05-07) |
-4.64 | -17.51% | 132,347,400 | -9,677,671 | 0 |
20
28
21.75
|
|
6 tháng
(2026-02-06) |
-4.69 | -17.67% | 329,417,800 | -25,162,349 | -346.0 |
20
29.29
21.75
|
|
12 tháng
(2025-08-11) |
-16.36 | -42.81% | 717,354,200 | -53,908,458 | -1,338.0 |
20
42.25
21.75
|
|
24 tháng
(2024-08-15) |
-11.20 | -33.88% | 1,318,837,700 | -50,784,826 | -1,739.8 |
20
42.25
21.75
|
|
36 tháng
(2023-08-21) |
-9.73 | -30.81% | 1,996,685,800 | -28,171,064 | -798.3 |
20
42.25
21.75
|
|
60 tháng
(2021-08-31) |
-11.32 | -34.14% | 3,591,671,300 | -38,799,659 | -2,099.6 |
15.22
55.55
21.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2016 |
8.53
|
174,330 | 8.57 | 8.69 | 8.41 | 0 | 0 | 0 | |
| 29/07/2016 |
8.57
|
88,450 | 8.57 | 8.57 | 8.49 | 120 | 0 | 0.0 | |
| 28/07/2016 |
8.57
|
136,010 | 8.61 | 8.65 | 8.53 | 100 | 29,940 | -0.6 | |
| 27/07/2016 |
8.61
|
256,000 | 8.61 | 8.69 | 8.53 | 500,000 | 520,060 | -0.4 | |
| 26/07/2016 |
8.61
|
145,240 | 8.57 | 8.65 | 8.53 | 35,530 | 0 | 0.8 | |
| 25/07/2016 |
8.57
|
142,720 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 | |
| 22/07/2016 |
8.53
|
124,980 | 8.61 | 8.65 | 8.49 | 100,000 | 100,000 | 0 | |
| 21/07/2016 |
8.61
|
143,440 | 8.53 | 8.73 | 8.53 | 697,980 | 697,980 | 0 | |
| 20/07/2016 |
8.53
|
112,550 | 8.49 | 8.53 | 8.45 | 320,020 | 820,000 | -10.9 | |
| 19/07/2016 |
8.49
|
112,130 | 8.53 | 8.61 | 8.45 | 87,120 | 87,120 | 0 | |
| 18/07/2016 |
8.53
|
104,380 | 8.45 | 8.53 | 8.45 | 57,900 | 57,900 | 0 | |
| 15/07/2016 |
8.45
|
88,930 | 8.41 | 8.49 | 8.33 | 960,530 | 960,530 | 0 | |
| 14/07/2016 |
8.41
|
83,770 | 8.53 | 8.57 | 8.41 | 410,370 | 410,350 | 0.0 | |
| 13/07/2016 |
8.53
|
98,310 | 8.57 | 8.65 | 8.49 | 5,000 | 0 | 0.1 | |
| 12/07/2016 |
8.57
|
113,620 | 8.73 | 8.81 | 8.57 | 5,860 | 0 | 0.1 | |
| 11/07/2016 |
8.73
|
152,700 | 8.73 | 8.77 | 8.69 | 0 | 40 | -0.0 | |
| 08/07/2016 |
8.73
|
139,480 | 8.73 | 8.81 | 8.69 | 70 | 5,000 | -0.1 | |
| 07/07/2016 |
8.73
|
246,050 | 8.73 | 8.93 | 8.69 | 13,000 | 5,860 | 0.2 | |
| 06/07/2016 |
8.73
|
118,980 | 8.97 | 8.97 | 8.73 | 0 | 0 | 0 | |
| 05/07/2016 |
8.97
|
159,800 | 9.08 | 9.08 | 8.85 | 0 | 0 | 0 | |
| 04/07/2016 |
9.08
|
191,320 | 9.12 | 9.16 | 9.04 | 69,870 | 13,070 | 1.3 | |
| 01/07/2016 |
9.12
|
322,750 | 8.93 | 9.20 | 8.81 | 0 | 0 | 0 | |
| 30/06/2016 |
8.93
|
252,630 | 8.73 | 8.93 | 8.69 | 775,586 | 754,836 | 0.5 | |
| 29/06/2016 |
8.73
|
152,500 | 8.33 | 8.77 | 8.33 | 274,510 | 200,000 | 1.6 | |
| 28/06/2016 |
8.33
|
112,680 | 8.33 | 8.37 | 8.33 | 10 | 0 | 0.0 | |
| 27/06/2016 |
8.33
|
26,330 | 8.53 | 8.53 | 8.29 | 10 | 0 | 0.0 | |
| 24/06/2016 |
8.53
|
126,850 | 8.77 | 8.77 | 8.37 | 0 | 10 | -0.0 | |
| 23/06/2016 |
8.77
|
116,120 | 8.77 | 8.81 | 8.69 | 35,000 | 65,000 | -0.7 | |
| 22/06/2016 |
8.77
|
101,250 | 8.77 | 8.77 | 8.69 | 500,000 | 500,000 | 0 | |
| 21/06/2016 |
8.77
|
95,610 | 8.77 | 8.85 | 8.73 | 704,520 | 727,300 | -0.5 | |
| 20/06/2016 |
8.77
|
98,560 | 8.81 | 8.89 | 8.77 | 0 | 27,380 | -0.6 | |
| 17/06/2016 |
8.81
|
143,380 | 8.77 | 8.81 | 8.73 | 0 | 44,000 | -1.0 | |
| 16/06/2016 |
8.77
|
101,610 | 8.85 | 8.85 | 8.77 | 0 | 15,520 | -0.3 | |
| 15/06/2016 |
8.85
|
103,640 | 9.00 | 9.00 | 8.81 | 75,000 | 98,730 | -0.5 | |
| 14/06/2016 |
9.00
|
91,090 | 8.93 | 9.04 | 8.93 | 0 | 1,660 | -0.0 | |
| 13/06/2016 |
8.93
|
102,350 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 | |
| 10/06/2016 |
9.04
|
176,720 | 9.04 | 9.08 | 8.93 | 0 | 0 | 0 | |
| 09/06/2016 |
9.04
|
129,170 | 9.04 | 9.08 | 8.97 | 10 | 0 | 0.0 | |
| 08/06/2016 |
9.04
|
121,550 | 9.08 | 9.16 | 9.00 | 0 | 0 | 0 | |
| 07/06/2016 |
9.08
|
137,320 | 9.12 | 9.20 | 9.04 | 0 | 0 | 0 | |
| 06/06/2016 |
9.12
|
101,970 | 9.20 | 9.28 | 9.08 | 0 | 0 | 0 | |
| 03/06/2016 |
9.20
|
143,510 | 9.16 | 9.24 | 9.08 | 95,720 | 56,720 | 0.9 | |
| 02/06/2016 |
9.16
|
128,560 | 9.20 | 9.24 | 9.12 | 0 | 0 | 0 | |
| 01/06/2016 |
9.20
|
149,890 | 9.20 | 9.20 | 9.12 | 500,000 | 500,000 | 0 | |
| 31/05/2016 |
9.20
|
215,820 | 9.20 | 9.28 | 9.16 | 0 | 0 | 0 | |
| 30/05/2016 |
9.20
|
213,200 | 9.32 | 9.44 | 9.20 | 0 | 30,270 | -0.7 | |
| 27/05/2016 |
9.32
|
162,950 | 9.28 | 9.32 | 9.20 | 0 | 2,940 | -0.1 | |
| 26/05/2016 |
9.28
|
169,690 | 9.28 | 9.28 | 9.16 | 0 | 0 | 0 | |
| 25/05/2016 |
9.28
|
167,420 | 9.28 | 9.36 | 9.24 | 543,330 | 504,370 | 0.9 | |
| 24/05/2016 |
9.28
|
206,050 | 9.28 | 9.40 | 9.28 | 101,740 | 0 | 2.4 | |
| 23/05/2016 |
9.28
|
155,060 | 9.20 | 9.32 | 9.16 | 13,500 | 1,500 | 0.3 | |
| 20/05/2016 |
9.20
|
207,500 | 9.32 | 9.40 | 9.20 | 0 | 20,000 | -0.5 | |
| 19/05/2016 |
9.32
|
170,310 | 9.40 | 9.44 | 9.32 | 0 | 0 | 0 | |
| 18/05/2016 |
9.40
|
206,670 | 9.48 | 9.52 | 9.32 | 1,000,000 | 1,034,940 | -0.8 | |
| 17/05/2016 |
9.48
|
350,650 | 9.48 | 9.52 | 9.32 | 1,056,000 | 1,078,000 | -0.5 | |
| 16/05/2016 |
9.48
|
187,380 | 9.44 | 9.52 | 9.40 | 1,086,000 | 1,068,940 | 0.4 | |
| 13/05/2016 |
9.44
|
244,830 | 9.40 | 9.48 | 9.32 | 162,000 | 141,400 | 0.5 | |
| 12/05/2016 |
9.40
|
284,590 | 9.28 | 9.48 | 9.28 | 307,800 | 292,080 | 0.4 | |
| 11/05/2016 |
9.28
|
191,400 | 9.32 | 9.36 | 9.20 | 1,490,000 | 1,575,230 | -2.0 | |
| 10/05/2016 |
9.32
|
246,530 | 9.40 | 9.48 | 9.28 | 272,870 | 234,570 | 0.9 | |
| 09/05/2016 |
9.40
|
168,280 | 9.56 | 9.64 | 9.36 | 8,690 | 30,200 | -0.5 | |
| 06/05/2016 |
9.56
|
311,310 | 9.48 | 9.64 | 9.40 | 122,000 | 120,000 | 0.0 | |
| 05/05/2016 |
9.48
|
297,470 | 9.28 | 9.48 | 9.20 | 0 | 72,360 | -1.7 | |
| 04/05/2016 |
9.28
|
156,760 | 9.28 | 9.28 | 9.16 | 0 | 8,690 | -0.2 | |
| 29/04/2016 |
9.28
|
274,110 | 9.20 | 9.36 | 9.08 | 0 | 2,000 | -0.0 | |
| 28/04/2016 |
9.20
|
246,310 | 9.08 | 9.24 | 9.04 | 0 | 0 | 0 | |
| 27/04/2016 |
9.08
|
152,370 | 9.12 | 9.12 | 9.00 | 135,000 | 135,000 | 0 | |
| 26/04/2016 |
9.12
|
136,500 | 9.04 | 9.12 | 8.93 | 0 | 0 | 0 | |
| 25/04/2016 |
9.04
|
118,810 | 9.00 | 9.08 | 8.97 | 0 | 0 | 0 | |
| 22/04/2016 |
9.00
|
124,050 | 8.85 | 9.00 | 8.85 | 0 | 0 | 0 | |
| 21/04/2016 |
8.85
|
75,160 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 20/04/2016 |
8.85
|
80,180 | 8.85 | 8.93 | 8.81 | 2,000,000 | 2,000,000 | 0 | |
| 19/04/2016 |
8.85
|
101,790 | 8.97 | 8.97 | 8.85 | 0 | 0 | 0 | |
| 15/04/2016 |
8.97
|
133,880 | 8.93 | 9.04 | 8.89 | 0 | 0 | 0 | |
| 14/04/2016 |
8.93
|
156,540 | 9.00 | 9.08 | 8.93 | 0 | 0 | 0 | |
| 13/04/2016 |
9.00
|
197,470 | 8.97 | 9.12 | 8.93 | 0 | 0 | 0 | |
| 12/04/2016 |
8.97
|
183,950 | 9.04 | 9.12 | 8.93 | 0 | 0 | 0 | |
| 11/04/2016 |
9.04
|
223,930 | 8.85 | 9.16 | 8.81 | 3,100 | 0 | 0.1 | |
| 08/04/2016 |
8.85
|
249,030 | 8.69 | 8.85 | 8.65 | 0 | 0 | 0 | |
| 07/04/2016 |
8.69
|
183,670 | 8.85 | 8.89 | 8.69 | 0 | 0 | 0 | |
| 06/04/2016 |
8.85
|
143,390 | 8.85 | 8.93 | 8.73 | 0 | 3,100 | -0.1 | |
| 05/04/2016 |
8.85
|
163,610 | 8.77 | 8.85 | 8.65 | 9,280 | 0 | 0.2 | |
| 04/04/2016 |
8.77
|
180,810 | 8.69 | 8.81 | 8.61 | 30,000 | 0 | 0.7 | |
| 01/04/2016 |
8.69
|
169,200 | 9.00 | 9.00 | 8.69 | 20 | 0 | 0.0 | |
| 31/03/2016 |
9.00
|
162,290 | 9.20 | 9.24 | 9.00 | 0 | 3,980 | -0.1 | |
| 30/03/2016 |
9.20
|
126,590 | 9.24 | 9.32 | 9.16 | 110,000 | 95,200 | 0.4 | |
| 29/03/2016 |
9.24
|
91,390 | 9.32 | 9.32 | 9.20 | 0 | 0 | 0 | |
| 28/03/2016 |
9.32
|
105,180 | 9.16 | 9.32 | 9.16 | 0 | 0 | 0 | |
| 25/03/2016 |
9.16
|
96,590 | 9.16 | 9.24 | 9.12 | 0 | 0 | 0 | |
| 24/03/2016 |
9.16
|
183,120 | 9.24 | 9.32 | 9.16 | 301,260 | 281,590 | 0.5 | |
| 23/03/2016: Cổ tức tiền mặt tỉ lệ: 4.73% | |||||||||
| 23/03/2016 |
9.24
|
99,890 | 9.18 | 9.32 | 9.16 | 150,590 | 140,150 | 0.2 | |
| 22/03/2016 |
9.17
|
330,050 | 9.10 | 9.17 | 9.06 | 0 | 0 | 0 | |
| 21/03/2016 |
9.10
|
150,930 | 9.06 | 9.14 | 9.06 | 3,000 | 69,290 | -1.5 | |
| 18/03/2016 |
9.06
|
142,130 | 9.14 | 9.17 | 9.06 | 0 | 10,940 | -0.3 | |
| 17/03/2016 |
9.14
|
108,120 | 9.02 | 9.14 | 9.02 | 0 | 0 | 0 | |
| 16/03/2016 |
9.02
|
120,860 | 9.14 | 9.17 | 9.02 | 67,000 | 70,000 | -0.1 | |
| 15/03/2016 |
9.14
|
101,980 | 9.17 | 9.17 | 9.06 | 0 | 0 | 0 | |
| 14/03/2016 |
9.17
|
102,210 | 9.21 | 9.21 | 9.06 | 0 | 0 | 0 | |
| 11/03/2016 |
9.21
|
139,990 | 9.17 | 9.25 | 9.17 | 47,000 | 0 | 1.1 | |
| 10/03/2016 |
9.17
|
81,690 | 9.17 | 9.21 | 9.10 | 0 | 0 | 0 | |